72,840€
-3,73%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 74,12 | 74,17 | 70,75 | 72,86 | -3,70% | 1.122,00 |
| 03.03.2025 | 74,50 | 75,74 | 73,58 | 75,66 | 2,97% | 510,00 |
| 28.02.2025 | 73,12 | 74,08 | 72,44 | 73,48 | -1,13% | 3.701,00 |
| 27.02.2025 | 75,12 | 77,12 | 71,80 | 74,32 | 12,00% | 6.000,00 |
| 26.02.2025 | 63,90 | 66,36 | 63,90 | 66,36 | 3,78% | 454,00 |
| 25.02.2025 | 64,92 | 65,18 | 62,98 | 63,94 | -1,78% | 868,00 |
| 24.02.2025 | 66,36 | 67,48 | 64,34 | 65,10 | -2,02% | 634,00 |
| 21.02.2025 | 68,68 | 68,70 | 66,44 | 66,44 | -3,23% | 354,00 |
| 20.02.2025 | 67,04 | 68,66 | 67,04 | 68,66 | -1,29% | 764,00 |
| 19.02.2025 | 68,80 | 69,80 | 67,74 | 69,56 | 0,40% | 587,00 |
| 18.02.2025 | 67,30 | 69,28 | 67,30 | 69,28 | 3,37% | 416,00 |
| 17.02.2025 | 67,08 | 67,92 | 67,00 | 67,02 | 0,51% | 294,00 |
| 14.02.2025 | 67,84 | 67,84 | 66,02 | 66,68 | -1,01% | 1.050,00 |
| 13.02.2025 | 68,04 | 68,04 | 67,12 | 67,36 | -0,59% | 401,00 |
| 12.02.2025 | 69,52 | 69,72 | 67,76 | 67,76 | -2,25% | 1.125,00 |
| 11.02.2025 | 69,58 | 69,60 | 69,00 | 69,32 | -0,89% | 341,00 |
| 10.02.2025 | 68,40 | 69,94 | 68,38 | 69,94 | 3,55% | 375,00 |
| 07.02.2025 | 67,82 | 69,30 | 67,54 | 67,54 | -0,68% | 832,00 |
| 06.02.2025 | 69,50 | 69,58 | 68,00 | 68,00 | -1,45% | 1.140,00 |
| 05.02.2025 | 65,48 | 69,00 | 65,48 | 69,00 | 1,29% | 1.349,00 |
| 04.02.2025 | 67,14 | 68,26 | 66,00 | 68,12 | 1,73% | 403,00 |
| 03.02.2025 | 64,74 | 66,96 | 64,74 | 66,96 | 0,69% | 1.373,00 |
| 31.01.2025 | 65,60 | 66,66 | 65,60 | 66,50 | 2,69% | 440,00 |
| 30.01.2025 | 65,08 | 65,98 | 64,76 | 64,76 | -0,06% | 766,00 |
| 29.01.2025 | 65,98 | 66,26 | 64,38 | 64,80 | -0,55% | 305,00 |
| 28.01.2025 | 61,04 | 65,42 | 61,04 | 65,16 | 9,70% | 1.291,00 |
| 27.01.2025 | 60,40 | 60,98 | 58,66 | 59,40 | -4,22% | 1.910,00 |
| 24.01.2025 | 61,76 | 62,64 | 61,52 | 62,02 | -0,29% | 819,00 |
| 23.01.2025 | 63,96 | 63,96 | 62,20 | 62,20 | -1,92% | 879,00 |
| 22.01.2025 | 63,00 | 64,66 | 63,00 | 63,42 | 1,31% | 498,00 |
| 21.01.2025 | 61,76 | 62,60 | 61,74 | 62,60 | -1,57% | 1.090,00 |
| 20.01.2025 | 63,54 | 63,62 | 62,76 | 63,60 | -1,12% | 126,00 |
| 17.01.2025 | 65,34 | 65,56 | 63,72 | 64,32 | -1,05% | 760,00 |
| 16.01.2025 | 64,08 | 65,18 | 63,92 | 65,00 | 2,07% | 718,00 |
| 15.01.2025 | 61,12 | 63,86 | 61,12 | 63,68 | 4,84% | 235,00 |
| 14.01.2025 | 61,78 | 61,84 | 60,74 | 60,74 | 0,03% | 386,00 |
| 13.01.2025 | 60,90 | 60,90 | 59,78 | 60,72 | 0,00% | 105,00 |
| 10.01.2025 | 60,76 | 60,84 | 59,68 | 60,72 | 1,13% | 1.256,00 |
| 09.01.2025 | 60,64 | 60,64 | 59,94 | 60,04 | -0,10% | 218,00 |
| 08.01.2025 | 59,86 | 60,30 | 59,78 | 60,10 | 0,23% | 378,00 |
| 07.01.2025 | 61,84 | 62,12 | 59,56 | 59,96 | -3,04% | 685,00 |
| 06.01.2025 | 60,52 | 61,84 | 60,52 | 61,84 | 1,95% | 1.179,00 |
| 03.01.2025 | 59,40 | 60,66 | 59,40 | 60,66 | 2,33% | 36,00 |
| 02.01.2025 | 59,68 | 60,52 | 59,02 | 59,28 | 0,82% | 544,00 |
| 30.12.2024 | 60,14 | 60,24 | 58,80 | 58,80 | -1,90% | 454,00 |
| 27.12.2024 | 60,70 | 62,00 | 59,44 | 59,94 | -2,92% | 1.954,00 |
| 23.12.2024 | 63,34 | 63,34 | 61,74 | 61,74 | -0,87% | 494,00 |
| 20.12.2024 | 60,44 | 63,08 | 60,00 | 62,28 | 1,01% | 366,00 |
| 19.12.2024 | 60,58 | 62,14 | 60,46 | 61,66 | 0,42% | 931,00 |
| 18.12.2024 | 62,76 | 63,62 | 61,16 | 61,40 | -2,79% | 1.378,00 |
| 17.12.2024 | 63,22 | 64,20 | 62,94 | 63,16 | 0,10% | 395,00 |
| 16.12.2024 | 62,48 | 63,32 | 62,30 | 63,10 | 0,16% | 1.100,00 |
| 13.12.2024 | 65,62 | 66,36 | 62,74 | 63,00 | -4,23% | 910,00 |
| 12.12.2024 | 61,86 | 66,48 | 61,86 | 65,78 | 7,69% | 2.788,00 |
| 11.12.2024 | 59,94 | 61,12 | 59,58 | 61,08 | 0,76% | 1.422,00 |
| 10.12.2024 | 62,14 | 62,30 | 60,58 | 60,62 | -2,00% | 1.255,00 |
| 09.12.2024 | 63,84 | 64,68 | 61,86 | 61,86 | -4,06% | 696,00 |
| 06.12.2024 | 64,18 | 64,90 | 64,04 | 64,48 | -0,22% | 747,00 |
| 05.12.2024 | 65,14 | 65,64 | 64,34 | 64,62 | -0,28% | 1.475,00 |
| 04.12.2024 | 62,64 | 65,56 | 62,64 | 64,80 | 3,12% | 2.228,00 |
| 03.12.2024 | 62,56 | 63,78 | 61,84 | 62,84 | -1,19% | 440,00 |
| 02.12.2024 | 62,30 | 63,80 | 61,40 | 63,60 | 2,68% | 1.938,00 |
| 29.11.2024 | 63,40 | 64,06 | 61,52 | 61,94 | -2,43% | 1.601,00 |
| 28.11.2024 | 63,82 | 63,82 | 63,02 | 63,48 | 0,32% | 1.207,00 |
| 27.11.2024 | 72,92 | 74,68 | 62,88 | 63,28 | -8,45% | 8.260,00 |
| 26.11.2024 | 68,96 | 70,00 | 68,76 | 69,12 | 0,06% | 2.472,00 |
| 25.11.2024 | 69,84 | 71,88 | 68,76 | 69,08 | -1,51% | 11.340,00 |
| 22.11.2024 | 68,16 | 70,16 | 67,70 | 70,14 | 3,63% | 8.212,00 |
| 21.11.2024 | 66,34 | 68,40 | 65,88 | 67,68 | 2,98% | 683,00 |
| 20.11.2024 | 64,54 | 65,72 | 64,52 | 65,72 | 1,86% | 1.063,00 |
| 19.11.2024 | 64,36 | 65,14 | 63,62 | 64,52 | -0,06% | 627,00 |
| 18.11.2024 | 65,88 | 66,78 | 64,56 | 64,56 | -1,82% | 1.694,00 |
| 15.11.2024 | 66,48 | 66,90 | 65,46 | 65,76 | -2,49% | 464,00 |
| 14.11.2024 | 67,36 | 67,82 | 67,36 | 67,44 | -1,75% | 256,00 |
| 13.11.2024 | 68,34 | 69,24 | 67,84 | 68,64 | 0,53% | 920,00 |
| 12.11.2024 | 67,78 | 68,28 | 67,04 | 68,28 | 2,34% | 1.734,00 |
| 11.11.2024 | 65,00 | 66,94 | 65,00 | 66,72 | 0,39% | 2.741,00 |
| 08.11.2024 | 64,92 | 66,64 | 64,42 | 66,46 | 1,28% | 1.715,00 |
| 07.11.2024 | 62,68 | 66,00 | 62,54 | 65,62 | 6,15% | 1.901,00 |
| 06.11.2024 | 60,70 | 61,96 | 60,70 | 61,82 | 4,78% | 1.652,00 |
| 05.11.2024 | 57,30 | 59,00 | 57,30 | 59,00 | 2,54% | 178,00 |
| 04.11.2024 | 57,60 | 57,60 | 56,70 | 57,54 | 0,49% | 777,00 |
| 01.11.2024 | 57,66 | 57,66 | 57,26 | 57,26 | -0,10% | 40,00 |
| 31.10.2024 | 58,28 | 58,72 | 57,14 | 57,32 | -4,31% | 669,00 |
| 30.10.2024 | 59,98 | 59,98 | 58,88 | 59,90 | 0,10% | 578,00 |
| 29.10.2024 | 59,68 | 60,08 | 59,02 | 59,84 | 1,53% | 459,00 |
| 28.10.2024 | 59,10 | 60,00 | 58,88 | 58,94 | 2,26% | 937,00 |
| 25.10.2024 | 57,44 | 57,64 | 57,20 | 57,64 | 1,55% | 74,00 |
| 24.10.2024 | 56,24 | 56,76 | 56,16 | 56,76 | 1,00% | 250,00 |
| 23.10.2024 | 57,06 | 57,28 | 56,14 | 56,20 | -1,65% | 608,00 |
| 22.10.2024 | 57,16 | 58,12 | 57,06 | 57,14 | -1,41% | 820,00 |
| 21.10.2024 | 57,74 | 58,92 | 57,56 | 57,96 | -1,19% | 1.151,00 |
| 18.10.2024 | 59,34 | 59,34 | 58,66 | 58,66 | -1,94% | 151,00 |
| 17.10.2024 | 58,62 | 59,82 | 58,56 | 59,82 | 1,25% | 254,00 |
| 16.10.2024 | 58,62 | 59,08 | 58,62 | 59,08 | 1,20% | 162,00 |
| 15.10.2024 | 59,66 | 59,66 | 58,38 | 58,38 | -1,68% | 1.085,00 |
| 14.10.2024 | 59,44 | 60,28 | 58,68 | 59,38 | 0,27% | 1.831,00 |
| 11.10.2024 | 58,58 | 59,84 | 58,58 | 59,22 | 0,30% | 1.011,00 |
| 10.10.2024 | 57,98 | 59,28 | 57,32 | 59,04 | 2,36% | 990,00 |
| 09.10.2024 | 55,52 | 58,10 | 55,52 | 57,68 | 2,89% | 1.365,00 |